XETRA - Delayed Quote EUR

Advanced Micro Devices, Inc. (AMD.DE)

Compare
112.60
-5.16
(-4.38%)
At close: January 10 at 5:44:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 116.30 116.58 111.80 112.60 112.60 84,954
Jan 9, 2025 117.28 117.76 116.20 117.76 117.76 25,980
Jan 8, 2025 123.46 124.42 117.30 119.00 119.00 103,785
Jan 7, 2025 124.94 126.74 122.56 123.88 123.88 60,749
Jan 6, 2025 123.80 125.38 123.00 124.50 124.50 68,034
Jan 3, 2025 118.20 120.44 117.14 120.20 120.20 32,733
Jan 2, 2025 118.10 119.52 116.20 118.68 118.68 -
Dec 30, 2024 119.74 120.46 119.24 119.44 119.44 17,155
Dec 27, 2024 119.94 120.44 117.46 119.18 119.18 20,268
Dec 23, 2024 116.48 121.52 115.80 119.94 119.94 45,006
Dec 20, 2024 114.00 116.76 111.50 116.30 116.30 66,500
Dec 19, 2024 118.00 118.54 114.96 116.56 116.56 45,777
Dec 18, 2024 119.18 120.70 119.00 119.98 119.98 37,530
Dec 17, 2024 120.20 120.84 117.34 119.86 119.86 46,438
Dec 16, 2024 121.22 121.96 117.62 119.86 119.86 45,822
Dec 13, 2024 125.24 126.20 119.08 120.74 120.74 57,239
Dec 12, 2024 124.46 125.78 123.18 123.62 123.62 38,426
Dec 11, 2024 122.00 123.36 120.20 122.20 122.20 44,083
Dec 10, 2024 125.30 125.30 125.30 125.30 125.30 -
Dec 9, 2024 132.10 132.34 124.70 125.30 125.30 87,430
Dec 6, 2024 133.72 134.96 132.86 133.38 133.38 24,870
Dec 5, 2024 136.14 136.66 134.06 134.54 134.54 18,203
Dec 4, 2024 135.38 137.20 134.26 135.06 135.06 23,139
Dec 3, 2024 136.10 137.08 134.50 135.28 135.28 55,747
Dec 2, 2024 130.62 135.20 130.10 135.20 135.20 37,407
Nov 29, 2024 130.40 131.16 129.00 130.36 130.36 27,276
Nov 28, 2024 126.26 126.26 126.26 126.26 126.26 -
Nov 27, 2024 132.02 132.04 126.00 126.26 126.26 37,889
Nov 26, 2024 134.90 136.36 130.80 130.80 130.80 39,885
Nov 25, 2024 132.04 132.04 132.04 132.04 132.04 -
Nov 22, 2024 130.82 133.76 130.82 132.04 132.04 33,297
Nov 21, 2024 130.20 133.18 128.18 130.72 130.72 53,621
Nov 20, 2024 132.58 133.04 130.00 130.10 130.10 83,286
Nov 19, 2024 131.86 132.22 129.56 130.90 130.90 49,146
Nov 18, 2024 129.06 132.86 128.40 132.52 132.52 90,368
Nov 15, 2024 130.70 130.84 128.20 128.20 128.20 51,072
Nov 14, 2024 132.40 134.56 131.68 132.20 132.20 35,763
Nov 13, 2024 135.08 136.24 133.70 134.20 134.20 28,718
Nov 12, 2024 137.82 139.02 135.66 135.80 135.80 49,754
Nov 11, 2024 139.44 139.72 136.22 137.40 137.40 35,414
Nov 8, 2024 140.12 140.50 137.72 138.92 138.92 37,691
Nov 7, 2024 135.04 138.20 135.00 137.60 137.60 34,088
Nov 6, 2024 134.46 135.50 132.32 134.00 134.00 34,036
Nov 5, 2024 130.00 131.26 129.20 130.10 130.10 17,307
Nov 4, 2024 130.70 131.70 128.40 130.86 130.86 24,040
Nov 1, 2024 133.84 133.84 133.84 133.84 133.84 -
Oct 31, 2024 135.00 136.52 132.04 133.84 133.84 31,938
Oct 30, 2024 141.22 142.42 137.60 137.94 137.94 83,350
Oct 29, 2024 149.48 152.00 147.52 151.46 151.46 35,431
Oct 28, 2024 145.96 148.00 145.28 146.92 146.92 19,895
Oct 25, 2024 142.20 146.76 142.04 145.70 145.70 14,046
Oct 24, 2024 142.34 144.22 142.00 142.22 142.22 16,348
Oct 23, 2024 142.40 142.84 140.34 141.30 141.30 12,422
Oct 22, 2024 145.30 145.66 141.66 141.92 141.92 17,783
Oct 21, 2024 143.98 144.68 142.20 143.26 143.26 18,366
Oct 18, 2024 144.80 146.00 143.36 144.06 144.06 23,169
Oct 17, 2024 146.46 148.58 144.84 145.80 145.80 38,630
Oct 16, 2024 144.78 145.26 142.66 144.60 144.60 40,289
Oct 15, 2024 151.36 151.36 143.28 144.92 144.92 52,828
Oct 14, 2024 153.40 154.84 152.40 152.84 152.84 31,976
Oct 11, 2024 150.98 151.80 149.06 151.26 151.26 54,397
Oct 10, 2024 156.40 157.78 153.94 156.64 156.64 38,252
Oct 9, 2024 157.70 159.72 155.10 156.40 156.40 33,821
Oct 8, 2024 155.00 158.20 154.80 156.56 156.56 40,759
Oct 7, 2024 156.72 157.28 153.36 154.86 154.86 46,566
Oct 4, 2024 148.40 154.00 147.82 152.40 152.40 35,373
Oct 3, 2024 144.30 151.00 143.38 148.82 148.82 36,935
Oct 2, 2024 143.56 147.72 143.10 147.00 147.00 22,928
Oct 1, 2024 147.62 149.34 143.40 144.68 144.68 25,108
Sep 30, 2024 146.22 147.74 143.04 147.12 147.12 29,622
Sep 27, 2024 149.12 150.86 147.36 147.46 147.46 25,812
Sep 26, 2024 148.22 151.22 147.06 148.10 148.10 32,700
Sep 25, 2024 141.00 145.12 140.28 145.00 145.00 18,141
Sep 24, 2024 141.00 142.22 138.58 140.92 140.92 25,098
Sep 23, 2024 140.64 141.28 139.46 139.90 139.90 19,933
Sep 20, 2024 140.18 141.10 136.98 138.02 138.02 17,191
Sep 19, 2024 136.26 141.34 136.10 141.10 141.10 25,712
Sep 18, 2024 135.32 136.02 133.90 134.50 134.50 13,720
Sep 17, 2024 136.82 138.78 135.72 137.44 137.44 27,071
Sep 16, 2024 136.96 138.38 135.22 137.00 137.00 28,422
Sep 13, 2024 136.50 137.88 136.04 137.08 137.08 28,595
Sep 12, 2024 135.90 137.04 133.84 135.20 135.20 39,633
Sep 11, 2024 128.28 132.66 128.00 129.32 129.32 39,847
Sep 10, 2024 124.98 126.66 124.52 125.84 125.84 14,789
Sep 9, 2024 122.02 124.50 122.02 123.54 123.54 18,798
Sep 6, 2024 124.34 126.14 119.58 119.98 119.98 28,083
Sep 5, 2024 126.86 127.44 124.00 125.56 125.56 15,090
Sep 4, 2024 123.00 129.02 122.96 127.66 127.66 40,928
Sep 3, 2024 134.62 134.68 127.50 128.52 128.52 18,378
Sep 2, 2024 133.90 135.70 133.46 135.70 135.70 8,022
Aug 30, 2024 132.68 134.42 132.02 132.18 132.18 16,139
Aug 29, 2024 128.02 134.52 127.66 133.76 133.76 44,612
Aug 28, 2024 135.02 135.64 130.10 130.98 130.98 12,519
Aug 27, 2024 135.00 135.82 133.80 133.80 133.80 20,934
Aug 26, 2024 138.74 141.80 133.56 134.98 134.98 20,515
Aug 23, 2024 137.40 140.00 136.78 138.06 138.06 20,568
Aug 22, 2024 141.56 143.54 139.36 139.36 139.36 15,530
Aug 21, 2024 140.30 142.00 139.70 140.76 140.76 29,817
Aug 20, 2024 140.72 145.98 140.00 142.16 142.16 61,496
Aug 19, 2024 134.42 139.62 133.32 138.70 138.70 60,742
Aug 16, 2024 134.84 135.88 132.14 134.66 134.66 24,915
Aug 15, 2024 128.28 133.22 127.74 132.80 132.80 19,550
Aug 14, 2024 128.64 130.42 124.82 127.30 127.30 25,620
Aug 13, 2024 125.70 128.16 123.68 127.92 127.92 34,358
Aug 12, 2024 123.78 126.26 122.00 124.20 124.20 19,682
Aug 9, 2024 125.60 126.56 121.44 122.86 122.86 28,327
Aug 8, 2024 118.92 123.74 117.70 123.48 123.48 38,680
Aug 7, 2024 120.40 124.74 119.00 123.20 123.20 49,478
Aug 6, 2024 126.20 127.02 118.34 120.10 120.10 171,389
Aug 5, 2024 108.20 124.70 107.86 124.22 124.22 155,864
Aug 2, 2024 119.24 125.42 118.50 124.44 124.44 89,895
Aug 1, 2024 134.68 135.98 126.50 127.46 127.46 43,554
Jul 31, 2024 141.60 142.40 134.50 134.78 134.78 74,609
Jul 30, 2024 129.16 131.00 126.28 126.66 126.66 29,064
Jul 29, 2024 131.12 133.50 128.44 128.44 128.44 26,446
Jul 26, 2024 129.00 131.20 127.40 128.10 128.10 32,789
Jul 25, 2024 134.90 134.90 126.90 129.98 129.98 50,401
Jul 24, 2024 140.28 141.36 136.68 137.64 137.64 18,423
Jul 23, 2024 142.06 144.66 141.00 144.32 144.32 16,163
Jul 22, 2024 140.20 143.72 140.14 140.70 140.70 29,560
Jul 19, 2024 143.90 143.90 139.80 139.90 139.90 33,322
Jul 18, 2024 150.48 150.54 140.72 141.10 141.10 74,278
Jul 17, 2024 160.40 160.40 148.98 150.96 150.96 73,037
Jul 16, 2024 165.68 165.84 160.58 161.02 161.02 31,653
Jul 15, 2024 168.70 169.70 165.30 167.36 167.36 29,183
Jul 12, 2024 166.20 171.04 165.00 170.00 170.00 34,822
Jul 11, 2024 169.80 171.90 165.24 165.34 165.34 59,627
Jul 10, 2024 163.50 172.76 163.46 168.74 168.74 30,978
Jul 9, 2024 165.76 166.60 161.46 162.90 162.90 40,768
Jul 8, 2024 159.96 163.40 159.14 161.28 161.28 22,255
Jul 5, 2024 151.96 159.08 151.68 157.88 157.88 24,275
Jul 4, 2024 152.02 152.78 150.84 151.00 151.00 7,053
Jul 3, 2024 152.24 153.36 150.44 151.20 151.20 17,361
Jul 2, 2024 146.06 150.04 145.14 148.56 148.56 28,293
Jul 1, 2024 152.50 152.50 143.00 145.76 145.76 34,214
Jun 28, 2024 149.74 155.50 149.36 151.70 151.70 17,350
Jun 27, 2024 146.18 148.84 146.06 147.18 147.18 11,775
Jun 26, 2024 150.26 150.70 146.76 146.76 146.76 12,029
Jun 25, 2024 148.66 150.44 146.32 149.32 149.32 21,219
Jun 24, 2024 151.00 151.06 147.38 150.66 150.66 22,603
Jun 21, 2024 151.80 152.72 147.94 150.76 150.76 36,185
Jun 20, 2024 142.86 155.40 142.84 154.98 154.98 43,407
Jun 19, 2024 142.40 143.32 141.36 142.24 142.24 27,276
Jun 18, 2024 146.72 147.64 143.44 143.44 143.44 24,472
Jun 17, 2024 149.36 149.78 143.90 146.06 146.06 20,479
Jun 14, 2024 149.02 151.08 147.78 148.70 148.70 32,850
Jun 13, 2024 148.78 150.50 146.20 147.56 147.56 31,140
Jun 12, 2024 148.20 149.50 146.76 149.14 149.14 19,365
Jun 11, 2024 148.76 150.66 146.50 147.84 147.84 27,384
Jun 10, 2024 153.00 154.00 149.20 151.74 151.74 53,769
Jun 7, 2024 153.94 156.50 152.36 154.40 154.40 21,471
Jun 6, 2024 153.28 155.90 150.64 153.50 153.50 34,096
Jun 5, 2024 147.52 153.56 147.48 152.86 152.86 30,201
Jun 4, 2024 150.12 151.52 147.50 147.50 147.50 25,645
Jun 3, 2024 156.10 157.48 150.00 151.34 151.34 34,660
May 31, 2024 153.06 155.74 149.40 149.40 149.40 31,279
May 30, 2024 152.60 155.10 151.34 152.38 152.38 125,036
May 29, 2024 158.06 158.38 150.66 153.70 153.70 29,289
May 28, 2024 155.70 158.74 151.80 158.74 158.74 22,353
May 27, 2024 154.82 156.38 154.10 156.20 156.20 18,727
May 24, 2024 149.28 153.38 147.88 152.94 152.94 33,688
May 23, 2024 156.60 159.60 148.16 151.30 151.30 165,109
May 22, 2024 151.82 156.40 151.72 155.20 155.20 25,442
May 21, 2024 153.52 153.52 150.44 151.54 151.54 17,761
May 20, 2024 152.02 154.86 151.44 153.70 153.70 21,748
May 17, 2024 150.58 156.30 149.24 153.52 153.52 49,656
May 16, 2024 147.68 153.70 147.32 153.20 153.20 41,703
May 15, 2024 141.80 146.06 141.30 144.90 144.90 22,963
May 14, 2024 139.78 141.78 137.56 141.56 141.56 17,449
May 13, 2024 140.96 141.86 139.84 141.42 141.42 11,982
May 10, 2024 142.08 144.90 140.60 141.24 141.24 18,209
May 9, 2024 142.34 143.18 139.94 141.76 141.76 17,913
May 8, 2024 143.78 144.34 141.80 142.52 142.52 20,812
May 7, 2024 144.98 146.16 142.80 145.44 145.44 21,836
May 6, 2024 140.50 144.76 140.38 144.58 144.58 31,993
May 3, 2024 136.52 138.94 135.22 137.76 137.76 42,392
May 2, 2024 135.28 138.00 132.46 134.90 134.90 55,730
Apr 30, 2024 150.24 151.64 148.60 149.82 149.82 34,643
Apr 29, 2024 148.50 150.00 146.26 148.60 148.60 46,152
Apr 26, 2024 146.94 148.22 143.42 147.90 147.90 35,060
Apr 25, 2024 139.58 142.74 137.50 142.10 142.10 26,946
Apr 24, 2024 144.96 147.26 141.76 142.40 142.40 31,621
Apr 23, 2024 139.70 143.22 138.90 142.66 142.66 29,392
Apr 22, 2024 138.90 140.92 136.90 138.50 138.50 36,225
Apr 19, 2024 143.74 145.56 140.16 140.38 140.38 48,440
Apr 18, 2024 147.46 147.46 143.12 146.40 146.40 44,842
Apr 17, 2024 152.58 154.68 150.46 150.46 150.46 21,939
Apr 16, 2024 151.38 154.78 150.08 154.16 154.16 35,944
Apr 15, 2024 153.42 154.50 149.74 153.40 153.40 41,626
Apr 12, 2024 159.68 159.84 152.24 154.50 154.50 31,538
Apr 11, 2024 155.62 159.10 154.48 158.00 158.00 19,339
Apr 10, 2024 156.82 157.74 154.22 156.12 156.12 30,309
Apr 9, 2024 156.20 157.54 154.16 155.00 155.00 29,331
Apr 8, 2024 157.50 158.04 153.88 156.54 156.54 37,280
Apr 5, 2024 154.56 158.70 153.50 158.70 158.70 41,140
Apr 4, 2024 167.82 168.86 163.24 163.28 163.28 19,348
Apr 3, 2024 164.88 168.38 163.78 167.46 167.46 21,166
Apr 2, 2024 170.78 171.14 162.50 163.70 163.70 33,603
Mar 28, 2024 166.50 169.64 165.48 168.36 168.36 28,974
Mar 27, 2024 164.70 167.36 162.44 164.80 164.80 22,785
Mar 26, 2024 165.80 168.50 163.00 168.26 168.26 31,324
Mar 25, 2024 162.96 168.62 159.00 165.94 165.94 59,831
Mar 22, 2024 165.60 166.30 161.74 164.20 164.20 28,075
Mar 21, 2024 168.10 171.98 163.58 167.44 167.44 41,421
Mar 20, 2024 166.44 169.08 160.74 161.24 161.24 45,112
Mar 19, 2024 171.88 173.60 163.34 166.22 166.22 66,142
Mar 18, 2024 177.90 178.76 172.96 176.20 176.20 37,438
Mar 15, 2024 170.80 177.36 169.02 176.82 176.82 50,529
Mar 14, 2024 177.82 180.24 174.72 176.14 176.14 42,379
Mar 13, 2024 187.52 187.52 176.44 177.60 177.60 57,260
Mar 12, 2024 184.16 185.20 178.06 184.40 184.40 149,058
Mar 11, 2024 187.52 191.00 180.72 184.52 184.52 79,042
Mar 8, 2024 194.90 207.30 192.10 194.04 194.04 92,473
Mar 7, 2024 192.00 196.56 190.70 193.00 193.00 45,178
Mar 6, 2024 190.00 197.02 189.74 191.28 191.28 57,505
Mar 5, 2024 184.18 188.50 182.94 185.74 185.74 74,257
Mar 4, 2024 187.88 194.48 185.04 190.78 190.78 75,975
Mar 1, 2024 180.24 186.30 180.04 184.20 184.20 104,100
Feb 29, 2024 162.28 173.82 161.56 171.76 171.76 59,481
Feb 28, 2024 163.82 164.16 160.58 163.04 163.04 36,079
Feb 27, 2024 162.28 164.00 159.18 163.20 163.20 38,287
Feb 26, 2024 162.80 165.46 161.28 162.96 162.96 58,643
Feb 23, 2024 167.74 169.50 161.66 163.26 163.26 50,035
Feb 22, 2024 160.98 169.80 158.96 169.64 169.64 115,676
Feb 21, 2024 151.38 152.28 149.60 151.06 151.06 37,967
Feb 20, 2024 161.50 161.60 150.50 151.24 151.24 55,376
Feb 19, 2024 161.74 163.60 161.04 162.74 162.74 21,210
Feb 16, 2024 164.60 167.52 161.38 163.96 163.96 31,478
Feb 15, 2024 167.60 168.42 163.00 163.42 163.42 69,236
Feb 14, 2024 161.44 165.52 161.36 163.92 163.92 43,157
Feb 13, 2024 159.84 161.50 153.70 160.34 160.34 59,538
Feb 12, 2024 160.00 163.68 159.40 163.28 163.28 43,974
Feb 9, 2024 157.58 162.26 156.24 158.94 158.94 35,253
Feb 8, 2024 158.44 159.76 156.70 158.68 158.68 45,712
Feb 7, 2024 155.42 160.22 155.08 157.60 157.60 35,007
Feb 6, 2024 162.78 163.52 156.22 156.62 156.62 56,647
Feb 5, 2024 165.00 167.90 159.58 161.96 161.96 57,351
Feb 2, 2024 160.00 165.84 159.06 163.08 163.08 160,619
Feb 1, 2024 157.50 158.18 153.50 154.06 154.06 71,993
Jan 31, 2024 147.44 155.38 147.00 153.08 153.08 170,300
Jan 30, 2024 165.46 165.46 161.62 163.64 163.64 67,428
Jan 29, 2024 165.14 166.86 161.46 162.38 162.38 69,231
Jan 26, 2024 160.78 166.64 159.60 165.12 165.12 62,210
Jan 25, 2024 164.50 169.96 164.20 168.76 168.76 59,625
Jan 24, 2024 158.00 163.86 156.22 163.86 163.86 55,434
Jan 23, 2024 153.64 155.88 151.26 154.84 154.84 48,604
Jan 22, 2024 162.50 163.50 150.86 153.66 153.66 111,462
Jan 19, 2024 151.78 153.96 149.24 153.32 153.32 47,880
Jan 18, 2024 148.78 155.16 148.50 150.50 150.50 70,320
Jan 17, 2024 145.44 147.70 142.36 145.88 145.88 42,917
Jan 16, 2024 133.36 146.50 132.74 146.36 146.36 38,241
Jan 15, 2024 134.26 135.58 133.84 134.72 134.72 6,069
Jan 12, 2024 134.70 135.38 132.24 133.40 133.40 13,675
Jan 11, 2024 135.56 137.18 131.32 132.38 132.38 20,934
Jan 10, 2024 136.64 137.74 134.04 134.74 134.74 34,252

Related Tickers

INL.DE Intel Corporation
18.54
-3.46%
 
MTE.DE Micron Technology, Inc.
97.29
+0.63%
 
NVD.DE NVIDIA Corporation
132.56
-1.89%
 
QCI.DE QUALCOMM Incorporated
152.48
-1.45%
 
1YD.DE Broadcom Inc.
218.05
-1.47%
 
MTE.SG Micron Technology Inc
96.76
+1.49%
 
INTC.VI Intel Corporation
18.52
-3.93%
 
TSFA.F Taiwan Semiconductor Manufacturing Company Limited
200.00
-1.23%
 
NVD.F NVIDIA Corporation
131.44
-0.80%
 
WAF.DE Siltronic AG
45.40
+2.07%